Adshares Historical Data

ADST Page 4
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $ 0.381
+1.50%
$ 1.4 million $ 9,725
Jan 20, 2024 $ 0.373
-0.87%
$ 1.37 million $ 7,691
Jan 19, 2024 $ 0.376
+1.41%
$ 1.38 million $ 8,584
Jan 18, 2024 $ 0.369
-2.04%
$ 1.36 million $ 8,179
Jan 17, 2024 $ 0.377
+2.27%
$ 1.38 million $ 7,747
Jan 16, 2024 $ 0.368
+4.72%
$ 1.35 million $ 1,292
Jan 15, 2024 $ 0.349
+38.90%
$ 1.28 million $ 2
Jan 14, 2024 $ 0.251
-33.20%
$ 921,400 $ 43
Jan 13, 2024 $ 0.376
+0.73%
$ 1.38 million $ 3
Jan 12, 2024 $ 0.372
+0.99%
$ 1.37 million $ 1
Jan 11, 2024 $ 0.369
+0.25%
$ 1.35 million $ 2
Jan 10, 2024 $ 0.365
-0.44%
$ -- $ 6
Jan 9, 2024 $ 0.367
+9.13%
$ 1.35 million $ 6
Jan 8, 2024 $ 0.336
-7.94%
$ 1.23 million $ 36
Jan 7, 2024 $ 0.368
+9.79%
$ 1.35 million $ 7
Jan 6, 2024 $ 0.335
-9.65%
$ 1.23 million $ 12
Jan 5, 2024 $ 0.371
+13.81%
$ 1.36 million $ 110
Jan 4, 2024 $ 0.326
-6.00%
$ 1.2 million $ 10
Jan 3, 2024 $ 0.344
-9.95%
$ 1.26 million $ 1,046
Jan 2, 2024 $ 0.382
+3.11%
$ 1.4 million $ 6,105
Jan 1, 2024 $ 0.371
+1.14%
$ 1.36 million $ 1,591
Dec 31, 2023 $ 0.363
-1.68%
$ 1.33 million $ 2,596
Dec 30, 2023 $ 0.369
+0.45%
$ 1.35 million $ 2,619
Dec 29, 2023 $ 0.368
-5.31%
$ 1.35 million $ 3,051
Dec 28, 2023 $ 0.389
-0.16%
$ 1.43 million $ 3,706
Dec 27, 2023 $ 0.39
-2.95%
$ 1.43 million $ 1,842
Dec 26, 2023 $ 0.402
+0.03%
$ 1.47 million $ 5,025
Dec 25, 2023 $ 0.402
+1.01%
$ 1.48 million $ 4,723
Dec 24, 2023 $ 0.398
-0.47%
$ 1.46 million $ 6,124
Dec 23, 2023 $ 0.408
+11.46%
$ 1.5 million $ 7,623
Dec 22, 2023 $ 0.368
-9.41%
$ 1.35 million $ 2,296
Dec 21, 2023 $ 0.407
-0.16%
$ 1.49 million $ 48
Dec 20, 2023 $ 0.408
-2.34%
$ 1.5 million $ 801
Dec 19, 2023 $ 0.418
+5.48%
$ 1.53 million $ 2,878
Dec 18, 2023 $ 0.397
+3.75%
$ 1.46 million $ 2,089
Dec 17, 2023 $ 0.386
-2.36%
$ 1.42 million $ 5,305
Dec 16, 2023 $ 0.395
-1.21%
$ 1.45 million $ 5,165
Dec 15, 2023 $ 0.4
-3.31%
$ 1.47 million $ 5,236
Dec 14, 2023 $ 0.41
-5.34%
$ 1.5 million $ 4,838
Dec 13, 2023 $ 0.433
-1.31%
$ 1.59 million $ 2,911
Dec 12, 2023 $ 0.435
+2.64%
$ 1.6 million $ 3,477
Dec 11, 2023 $ 0.426
-7.08%
$ 1.56 million $ 5,388
Dec 10, 2023 $ 0.461
-9.12%
$ 1.69 million $ 7,968
Dec 9, 2023 $ 0.507
-0.91%
$ 1.86 million $ 5,146
Dec 8, 2023 $ 0.512
+1.50%
$ 1.88 million $ 7,530
Dec 7, 2023 $ 0.503
-0.35%
$ 1.85 million $ 4,172
Dec 6, 2023 $ 0.505
-0.42%
$ 1.85 million $ 8,891
Dec 5, 2023 $ 0.507
+1.29%
$ 1.86 million $ 7,441
Dec 4, 2023 $ 0.502
+18.65%
$ 1.84 million $ 7,606
Dec 3, 2023 $ 0.425
-27.94%
$ 1.56 million $ 5,842